Costco Wholesale (NQ: COST )

363.28 USD +0.07 (+0.02%)
Streaming Delayed Price Updated: 9:13 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.54 54.54 53.80 54.43 2,679,400 +0.07(+0.13%)
Apr 27, 2006 54.25 54.91 54.01 54.36 2,692,878 -0.16(-0.29%)
Apr 26, 2006 54.65 54.75 54.17 54.52 2,370,207 -0.02(-0.04%)
Apr 25, 2006 54.22 54.88 54.22 54.54 1,929,301 +0.06(+0.11%)
Apr 24, 2006 53.69 54.73 53.63 54.48 2,021,117 +0.51(+0.94%)
Apr 21, 2006 54.94 55.15 53.67 53.97 2,692,625 -0.88(-1.60%)
Apr 20, 2006 54.76 55.09 54.50 54.85 2,052,938 +0.06(+0.11%)
Apr 19, 2006 55.58 55.58 54.33 54.79 3,010,441 -0.51(-0.92%)
Apr 18, 2006 53.89 55.47 53.81 55.30 4,397,828 +1.41(+2.62%)
Apr 17, 2006 54.03 54.34 53.26 53.89 2,202,113 -0.20(-0.37%)
Apr 13, 2006 54.33 54.69 54.00 54.09 1,539,922 -0.38(-0.70%)
Apr 12, 2006 54.24 54.70 53.99 54.47 1,578,948 +0.23(+0.42%)
Apr 11, 2006 54.58 54.90 53.83 54.24 2,667,502 -0.19(-0.35%)
Apr 10, 2006 55.01 55.19 53.99 54.43 7,036,581 -1.27(-2.28%)
Apr 07, 2006 56.45 57.38 55.62 55.70 3,650,437 -0.89(-1.57%)
Apr 06, 2006 55.69 56.60 55.49 56.59 5,813,569 +1.45(+2.63%)
Apr 05, 2006 54.57 55.37 54.46 55.14 3,368,418 +0.44(+0.80%)
Apr 04, 2006 54.31 54.90 54.15 54.70 2,120,118 +0.38(+0.70%)
Apr 03, 2006 54.48 54.78 54.11 54.32 2,700,585 +0.16(+0.30%)
Mar 31, 2006 54.28 54.53 54.14 54.16 2,153,802 -0.06(-0.11%)
Mar 30, 2006 54.60 55.08 53.95 54.22 2,461,950 -0.46(-0.84%)
Mar 29, 2006 54.34 55.02 54.25 54.68 1,973,093 +0.41(+0.76%)
Mar 28, 2006 54.95 55.29 54.10 54.27 3,015,969 -0.50(-0.91%)
Mar 27, 2006 54.52 54.95 54.34 54.77 2,184,137 +0.13(+0.24%)
Mar 24, 2006 55.08 55.38 54.31 54.64 2,573,250 -0.35(-0.64%)
Mar 23, 2006 55.18 55.21 54.60 54.99 2,126,600 -0.17(-0.31%)
Mar 22, 2006 55.19 55.33 54.61 55.16 3,112,500 -0.24(-0.43%)
Mar 21, 2006 55.97 56.11 55.10 55.40 3,309,607 -0.60(-1.07%)
Mar 20, 2006 55.90 56.31 55.62 56.00 3,491,732 +0.12(+0.21%)
Mar 17, 2006 54.99 56.08 54.84 55.88 4,459,851 +0.88(+1.60%)
Mar 16, 2006 55.07 55.19 54.77 55.00 2,446,099 +0.00(+0.00%)
Mar 15, 2006 55.00 55.35 54.56 55.00 2,924,702 -0.27(-0.49%)
Mar 14, 2006 54.03 55.31 54.00 55.27 3,666,908 +1.04(+1.92%)
Mar 13, 2006 54.04 54.40 53.95 54.23 2,679,873 +0.26(+0.48%)
Mar 10, 2006 53.14 54.01 53.04 53.97 2,608,763 +0.90(+1.70%)
Mar 09, 2006 53.83 53.90 53.00 53.07 2,053,510 -0.70(-1.30%)
Mar 08, 2006 53.60 53.89 53.48 53.77 2,408,482 +0.15(+0.28%)
Mar 07, 2006 53.44 53.93 53.31 53.62 3,352,339 -0.09(-0.17%)
Mar 06, 2006 53.23 53.81 52.81 53.71 5,711,665 +0.19(+0.36%)
Mar 03, 2006 52.77 54.07 52.26 53.52 4,486,208 +0.72(+1.36%)
Mar 02, 2006 51.25 53.30 50.78 52.80 6,842,540 +0.61(+1.17%)
Mar 01, 2006 51.70 52.39 51.29 52.19 3,655,324 +1.00(+1.95%)
Feb 28, 2006 51.61 51.90 50.91 51.19 2,594,364 -0.42(-0.81%)
Feb 27, 2006 50.70 51.96 50.51 51.61 2,290,516 +0.92(+1.81%)
Feb 24, 2006 51.23 51.23 50.40 50.69 1,381,151 -0.42(-0.82%)
Feb 23, 2006 51.54 51.68 50.97 51.11 1,675,204 -0.40(-0.78%)
Feb 22, 2006 50.92 51.91 50.83 51.51 1,801,253 +0.81(+1.60%)
Feb 21, 2006 51.01 51.34 50.50 50.70 1,773,598 -0.28(-0.55%)
Feb 17, 2006 51.69 51.89 50.86 50.98 1,717,816 -0.76(-1.47%)
Feb 16, 2006 51.65 52.15 51.40 51.74 2,294,800 +0.17(+0.33%)
Feb 15, 2006 51.10 51.58 50.84 51.57 2,576,812 +0.39(+0.76%)
Feb 14, 2006 50.16 51.33 50.00 51.18 2,990,588 +1.07(+2.14%)
Feb 13, 2006 49.68 50.11 49.64 50.11 1,557,745 +0.37(+0.74%)
Feb 10, 2006 49.11 49.94 48.88 49.74 2,131,058 +0.77(+1.57%)
Feb 09, 2006 48.87 49.50 48.72 48.97 2,013,664 -0.10(-0.20%)
Feb 08, 2006 48.68 49.17 48.48 49.07 1,436,534 +0.35(+0.72%)
Feb 07, 2006 49.35 49.64 48.53 48.72 2,641,316 -0.55(-1.12%)
Feb 06, 2006 49.16 49.45 48.96 49.27 1,400,458 -0.18(-0.36%)
Feb 03, 2006 49.71 50.34 49.26 49.45 2,378,793 -0.76(-1.51%)
Feb 02, 2006 49.77 50.42 49.24 50.21 2,309,647 +0.71(+1.43%)
Feb 01, 2006 49.83 50.03 49.04 49.50 2,424,065 -0.39(-0.78%)
Jan 31, 2006 49.74 50.08 49.29 49.89 1,886,919 +0.21(+0.42%)
Jan 30, 2006 50.00 50.23 49.42 49.68 1,747,848 -0.37(-0.74%)
Jan 27, 2006 50.09 50.87 49.93 50.05 1,743,765 -0.04(-0.08%)
Jan 26, 2006 49.94 50.40 49.84 50.09 2,183,756 +0.15(+0.30%)
Jan 25, 2006 49.48 50.23 49.28 49.94 2,182,551 +0.39(+0.79%)
Jan 24, 2006 49.19 49.90 49.09 49.55 2,478,792 +0.42(+0.85%)
Jan 23, 2006 49.59 49.90 48.95 49.13 3,523,134 -0.56(-1.13%)
Jan 20, 2006 50.56 50.83 49.67 49.69 4,944,138 -0.90(-1.78%)
Jan 19, 2006 50.68 50.83 50.12 50.59 2,201,568 -0.15(-0.30%)
Jan 18, 2006 50.20 50.90 50.12 50.74 2,802,107 +0.14(+0.28%)
Jan 17, 2006 50.81 50.93 50.44 50.60 2,528,034 -0.40(-0.78%)
Jan 13, 2006 50.95 51.08 50.76 51.00 1,910,946 +0.27(+0.53%)
Jan 12, 2006 50.37 50.96 50.32 50.73 2,206,300 +0.04(+0.08%)
Jan 11, 2006 50.00 50.79 49.92 50.69 2,108,227 +0.69(+1.38%)
Jan 10, 2006 49.70 50.13 49.70 50.00 1,532,771 -0.05(-0.10%)
Jan 09, 2006 49.93 50.30 49.61 50.05 3,244,240 +0.20(+0.40%)
Jan 06, 2006 50.05 50.06 49.56 49.85 2,627,786 +0.07(+0.14%)
Jan 05, 2006 50.48 50.48 49.41 49.78 3,571,241 -0.30(-0.60%)
Jan 04, 2006 49.81 50.23 49.57 50.08 2,320,195 +0.16(+0.32%)
Jan 03, 2006 49.75 50.05 48.74 49.92 2,583,025 +0.45(+0.91%)
Dec 30, 2005 49.80 50.40 49.39 49.47 1,380,713 -0.50(-1.00%)
Dec 29, 2005 49.96 50.25 49.88 49.97 1,157,301 -0.14(-0.28%)
Dec 28, 2005 49.87 50.39 49.72 50.11 1,341,200 +0.34(+0.68%)
Dec 27, 2005 50.14 50.39 49.71 49.77 1,315,400 -0.21(-0.42%)
Dec 23, 2005 49.98 50.42 49.88 49.98 1,485,733 +0.14(+0.28%)
Dec 22, 2005 49.90 49.90 49.42 49.84 1,661,644 +0.03(+0.06%)
Dec 21, 2005 49.49 49.97 49.16 49.81 2,434,501 +0.59(+1.20%)
Dec 20, 2005 48.57 49.50 48.40 49.22 2,163,149 +0.56(+1.15%)
Dec 19, 2005 48.98 49.02 48.45 48.66 2,848,106 -0.09(-0.18%)
Dec 16, 2005 49.46 49.81 48.65 48.75 4,918,369 -0.76(-1.54%)
Dec 15, 2005 49.22 49.76 49.01 49.51 2,959,482 +0.29(+0.59%)
Dec 14, 2005 48.52 49.45 48.52 49.22 2,503,269 +0.60(+1.23%)
Dec 13, 2005 48.67 48.80 48.18 48.62 2,908,466 -0.06(-0.12%)
Dec 12, 2005 48.53 48.93 48.50 48.68 1,805,391 +0.13(+0.27%)
Dec 09, 2005 48.40 49.03 48.24 48.55 2,294,822 +0.26(+0.54%)
Dec 08, 2005 48.35 48.82 48.11 48.29 4,519,944 -1.06(-2.15%)
Dec 07, 2005 49.35 49.54 48.94 49.35 2,354,790 +0.27(+0.55%)
Dec 06, 2005 49.60 49.90 49.00 49.08 3,390,450 -0.51(-1.03%)
Dec 05, 2005 49.34 49.65 49.02 49.59 2,884,382 +0.25(+0.51%)
Dec 02, 2005 48.81 49.43 48.64 49.34 2,469,375 +0.55(+1.13%)
Dec 01, 2005 48.60 49.20 48.02 48.79 6,143,438 -1.16(-2.32%)
Nov 30, 2005 50.87 51.21 49.83 49.95 3,187,585 -0.80(-1.58%)
Nov 29, 2005 50.44 51.12 50.20 50.75 2,758,538 +0.50(+1.00%)
Nov 28, 2005 50.49 50.72 50.00 50.25 2,368,974 -0.33(-0.65%)
Nov 25, 2005 50.76 50.95 50.19 50.58 1,314,834 +0.02(+0.04%)
Nov 23, 2005 49.40 50.77 49.07 50.56 2,892,515 +1.31(+2.66%)
Nov 22, 2005 49.45 49.47 48.93 49.25 3,868,308 -0.15(-0.30%)
Nov 21, 2005 49.71 49.96 49.30 49.40 2,133,380 -0.41(-0.82%)
Nov 18, 2005 49.86 50.31 49.49 49.81 2,622,037 -0.01(-0.02%)
Nov 17, 2005 49.26 49.84 49.11 49.82 2,426,525 +0.62(+1.26%)
Nov 16, 2005 49.26 49.45 48.88 49.20 2,289,140 -0.05(-0.10%)
Nov 15, 2005 49.43 49.52 48.56 49.25 3,283,418 -0.55(-1.10%)
Nov 14, 2005 50.06 50.25 49.53 49.80 2,433,459 -0.34(-0.68%)
Nov 11, 2005 49.62 50.30 49.62 50.14 2,080,234 +0.08(+0.16%)
Nov 10, 2005 48.68 50.15 48.55 50.06 3,919,502 +1.41(+2.90%)
Nov 09, 2005 48.85 49.20 48.60 48.65 2,366,411 -0.29(-0.59%)
Nov 08, 2005 49.60 49.60 48.80 48.94 2,243,768 -0.67(-1.35%)
Nov 07, 2005 49.05 49.94 48.77 49.61 3,227,593 +0.49(+1.00%)
Nov 04, 2005 48.72 49.16 48.50 49.12 1,416,252 +0.45(+0.92%)
Nov 03, 2005 49.00 50.00 48.48 48.67 4,049,657 +0.16(+0.33%)
Nov 02, 2005 48.17 48.89 48.11 48.51 2,742,718 +0.38(+0.79%)
Nov 01, 2005 48.30 48.60 47.85 48.13 1,989,888 -0.24(-0.50%)
Oct 31, 2005 47.45 48.60 47.45 48.37 3,392,098 +1.03(+2.18%)
Oct 28, 2005 46.86 47.35 46.53 47.34 2,360,121 +0.99(+2.14%)
Oct 27, 2005 47.20 47.60 46.28 46.35 3,169,440 -0.75(-1.59%)
Oct 26, 2005 47.58 48.24 47.10 47.10 4,363,479 -0.82(-1.71%)
Oct 25, 2005 48.00 48.21 47.54 47.92 3,217,049 -0.28(-0.58%)
Oct 24, 2005 47.67 48.24 47.47 48.20 2,336,662 +0.44(+0.92%)
Oct 21, 2005 48.19 48.19 47.43 47.76 4,582,815 +0.12(+0.25%)
Oct 20, 2005 47.81 48.23 47.40 47.64 5,342,595 -0.13(-0.27%)
Oct 19, 2005 46.55 47.77 46.10 47.77 5,035,985 +1.46(+3.15%)
Oct 18, 2005 46.45 46.75 46.13 46.31 2,440,105 -0.30(-0.64%)
Oct 17, 2005 46.25 46.62 46.03 46.61 2,460,155 +0.15(+0.32%)
Oct 14, 2005 45.52 46.59 45.34 46.46 4,538,330 +1.09(+2.40%)
Oct 13, 2005 45.05 45.53 45.05 45.37 3,754,965 +0.12(+0.27%)
Oct 12, 2005 45.51 45.94 45.11 45.25 4,752,777 -0.27(-0.59%)
Oct 11, 2005 45.44 45.93 45.31 45.52 2,843,850 -0.12(-0.26%)
Oct 10, 2005 45.50 46.11 45.24 45.64 4,766,331 +0.00(+0.00%)
Oct 07, 2005 45.10 45.65 44.92 45.64 3,541,030 +0.72(+1.60%)
Oct 06, 2005 43.92 45.40 43.76 44.92 8,659,256 +2.01(+4.68%)
Oct 05, 2005 42.82 43.23 42.35 42.91 3,452,407 -0.06(-0.14%)
Oct 04, 2005 42.81 43.75 42.75 42.97 2,803,193 +0.13(+0.30%)
Oct 03, 2005 43.04 43.45 42.81 42.84 2,278,787 -0.25(-0.58%)
Sep 30, 2005 42.79 43.16 42.50 43.09 2,762,181 +0.48(+1.13%)
Sep 29, 2005 42.36 42.82 42.01 42.61 2,578,515 +0.19(+0.45%)
Sep 28, 2005 43.32 43.36 42.37 42.42 3,911,450 -0.72(-1.67%)
Sep 27, 2005 42.57 43.33 42.53 43.14 2,301,312 +0.37(+0.87%)
Sep 26, 2005 43.15 43.49 42.35 42.77 2,387,229 -0.05(-0.12%)
Sep 23, 2005 42.82 43.44 42.60 42.82 2,386,055 -0.23(-0.53%)
Sep 22, 2005 43.05 43.17 41.16 43.05 4,422,514 +1.57(+3.78%)
Sep 21, 2005 41.34 42.03 40.51 41.48 3,800,809 +0.12(+0.29%)
Sep 20, 2005 42.44 42.47 41.20 41.36 3,445,655 -0.89(-2.11%)
Sep 19, 2005 42.96 43.25 42.05 42.25 2,986,256 -0.94(-2.18%)
Sep 16, 2005 42.90 43.28 42.78 43.19 4,964,022 +0.25(+0.58%)
Sep 15, 2005 43.39 43.47 42.91 42.94 2,569,101 -0.22(-0.51%)
Sep 14, 2005 43.66 43.92 43.08 43.16 2,049,200 -0.37(-0.85%)
Sep 13, 2005 43.76 44.00 43.32 43.53 2,622,010 -0.39(-0.89%)
Sep 12, 2005 43.09 44.00 42.96 43.92 2,085,687 +0.88(+2.04%)
Sep 09, 2005 43.11 43.35 42.90 43.04 1,388,321 +0.00(+0.00%)
Sep 08, 2005 43.10 43.28 42.84 43.04 1,986,637 -0.27(-0.62%)
Sep 07, 2005 43.17 43.50 43.05 43.31 2,407,520 +0.11(+0.25%)
Sep 06, 2005 43.17 43.54 42.85 43.20 3,968,569 +0.04(+0.09%)
Sep 02, 2005 43.25 43.50 42.91 43.16 1,915,256 -0.02(-0.05%)
Sep 01, 2005 43.76 44.18 42.93 43.18 4,821,749 -0.22(-0.51%)
Aug 31, 2005 43.06 43.48 42.61 43.40 4,428,756 +0.36(+0.84%)
Aug 30, 2005 43.10 43.27 42.51 43.04 4,800,370 -0.37(-0.85%)
Aug 29, 2005 42.50 43.75 42.39 43.41 2,314,986 +0.29(+0.67%)
Aug 26, 2005 43.25 43.55 43.01 43.12 2,090,921 -0.29(-0.67%)
Aug 25, 2005 43.63 43.77 43.30 43.41 2,485,121 +0.08(+0.18%)
Aug 24, 2005 43.42 44.06 43.29 43.33 2,710,034 -0.32(-0.73%)
Aug 23, 2005 44.32 44.36 43.46 43.65 3,324,882 -0.58(-1.31%)
Aug 22, 2005 44.26 44.45 43.79 44.23 2,731,613 -0.03(-0.07%)
Aug 19, 2005 44.00 44.57 43.89 44.26 4,126,147 +0.28(+0.64%)
Aug 18, 2005 43.45 44.26 43.22 43.98 3,368,271 +0.32(+0.73%)
Aug 17, 2005 42.73 44.17 42.63 43.66 4,159,966 +0.93(+2.18%)
Aug 16, 2005 42.89 42.89 42.31 42.73 3,399,953 -0.26(-0.60%)
Aug 15, 2005 42.80 43.26 42.65 42.99 2,200,615 +0.17(+0.40%)
Aug 12, 2005 42.71 43.09 42.45 42.82 3,042,522 +0.03(+0.07%)
Aug 11, 2005 42.53 43.05 42.52 42.79 6,190,981 +0.32(+0.75%)
Aug 10, 2005 43.17 43.52 42.40 42.47 5,284,364 -0.73(-1.69%)
Aug 09, 2005 43.36 43.53 42.92 43.20 4,579,075 -0.10(-0.23%)
Aug 08, 2005 43.82 44.02 43.14 43.30 3,842,900 -0.37(-0.85%)
Aug 05, 2005 43.90 44.30 43.56 43.67 2,798,539 -0.58(-1.31%)
Aug 04, 2005 44.27 44.61 43.85 44.25 4,525,865 -0.20(-0.45%)
Aug 03, 2005 45.15 45.37 44.22 44.45 6,171,963 -0.93(-2.05%)
Aug 02, 2005 45.88 45.88 45.28 45.38 1,474,093 -0.27(-0.59%)
Aug 01, 2005 45.92 46.06 45.42 45.65 2,181,262 -0.32(-0.70%)
Jul 29, 2005 46.40 46.50 45.76 45.97 2,191,662 -0.56(-1.20%)
Jul 28, 2005 46.07 46.64 45.93 46.53 2,016,238 +0.43(+0.93%)
Jul 27, 2005 46.04 46.16 45.64 46.10 1,381,736 +0.10(+0.22%)
Jul 26, 2005 45.90 46.20 45.86 46.00 1,202,186 +0.08(+0.17%)
Jul 25, 2005 45.75 46.28 45.75 45.92 1,318,610 -0.03(-0.07%)
Jul 22, 2005 45.53 46.03 45.40 45.95 1,632,039 +0.48(+1.06%)
Jul 21, 2005 46.00 46.19 45.44 45.47 2,418,606 -0.62(-1.35%)
Jul 20, 2005 46.06 46.61 45.56 46.09 2,455,365 -0.26(-0.56%)
Jul 19, 2005 46.37 46.65 46.07 46.35 2,019,979 -0.05(-0.11%)
Jul 18, 2005 46.28 46.80 46.28 46.40 1,259,600 -0.05(-0.11%)
Jul 15, 2005 46.19 46.50 45.89 46.45 2,161,019 +0.49(+1.07%)
Jul 14, 2005 45.90 46.22 45.62 45.96 1,186,825 +0.17(+0.37%)
Jul 13, 2005 46.06 46.30 45.54 45.79 2,276,082 -0.39(-0.84%)
Jul 12, 2005 45.70 46.30 45.35 46.18 2,490,098 +0.54(+1.18%)
Jul 11, 2005 45.28 45.70 45.20 45.64 2,255,965 +0.09(+0.20%)
Jul 08, 2005 45.04 45.76 44.80 45.55 2,603,797 +0.46(+1.02%)
Jul 07, 2005 44.91 45.29 44.52 45.09 3,265,597 -0.27(-0.60%)
Jul 06, 2005 45.30 45.51 44.92 45.36 2,546,010 +0.04(+0.09%)
Jul 05, 2005 45.14 45.66 44.82 45.32 2,426,900 +0.39(+0.87%)
Jul 01, 2005 45.10 45.19 44.73 44.93 1,532,100 +0.20(+0.45%)
Jun 30, 2005 45.13 45.55 44.71 44.73 2,578,286 -0.46(-1.02%)
Jun 29, 2005 45.41 45.68 44.97 45.19 1,886,517 -0.20(-0.44%)
Jun 28, 2005 44.98 45.60 44.76 45.39 2,362,037 +0.68(+1.52%)
Jun 27, 2005 44.84 44.93 44.56 44.71 2,639,369 -0.21(-0.47%)
Jun 24, 2005 44.80 45.02 44.29 44.92 3,261,646 +0.11(+0.25%)
Jun 23, 2005 45.32 45.67 44.81 44.81 5,258,861 -0.66(-1.45%)
Jun 22, 2005 46.04 46.20 45.44 45.47 3,853,499 -0.43(-0.94%)
Jun 21, 2005 46.28 46.32 45.64 45.90 2,417,293 -0.46(-0.99%)
Jun 20, 2005 46.22 46.52 46.05 46.36 1,734,507 -0.23(-0.49%)
Jun 17, 2005 46.31 46.67 45.75 46.59 4,927,684 +0.60(+1.30%)
Jun 16, 2005 46.19 46.44 45.72 45.99 2,033,369 -0.20(-0.43%)
Jun 15, 2005 46.50 46.63 45.49 46.19 2,628,987 -0.15(-0.32%)
Jun 14, 2005 45.88 46.50 45.64 46.34 1,596,774 +0.61(+1.33%)
Jun 13, 2005 45.66 46.50 45.56 45.73 2,171,448 -0.08(-0.17%)
Jun 10, 2005 45.75 46.19 45.55 45.81 1,448,168 -0.03(-0.07%)
Jun 09, 2005 45.85 46.25 45.25 45.84 2,608,859 +0.15(+0.33%)
Jun 08, 2005 45.93 45.95 45.42 45.69 2,407,549 -0.14(-0.31%)
Jun 07, 2005 45.94 46.41 45.49 45.83 3,147,924 +0.05(+0.11%)
Jun 06, 2005 45.37 46.00 45.17 45.78 2,738,432 -0.34(-0.74%)
Jun 03, 2005 46.67 46.73 45.96 46.12 2,225,314 -0.50(-1.07%)
Jun 02, 2005 45.66 46.66 45.66 46.62 2,822,888 +1.06(+2.33%)
Jun 01, 2005 45.34 46.38 45.34 45.56 2,942,335 +0.18(+0.40%)
May 31, 2005 45.30 45.69 45.11 45.38 1,974,300 +0.08(+0.18%)
May 27, 2005 45.49 45.50 45.00 45.30 2,199,403 -0.19(-0.42%)
May 26, 2005 46.32 46.36 44.73 45.49 9,475,398 +0.07(+0.15%)
May 25, 2005 44.31 45.52 44.18 45.42 3,670,197 +0.88(+1.98%)
May 24, 2005 44.60 44.78 43.98 44.54 3,829,700 +0.03(+0.07%)
May 23, 2005 45.06 45.09 44.34 44.51 3,286,676 -0.45(-1.00%)
May 20, 2005 45.10 45.33 44.53 44.96 1,629,786 +0.01(+0.02%)
May 19, 2005 45.03 45.35 44.53 44.95 2,406,691 +0.06(+0.13%)
May 18, 2005 43.90 45.08 43.81 44.89 3,465,100 +1.09(+2.49%)
May 17, 2005 43.21 43.88 42.90 43.80 3,821,730 +0.55(+1.27%)
May 16, 2005 42.18 43.25 41.66 43.25 3,062,316 +1.21(+2.88%)
May 13, 2005 42.81 42.81 41.58 42.04 2,532,952 -0.43(-1.01%)
May 12, 2005 42.58 42.85 42.10 42.47 4,005,086 -0.51(-1.19%)
May 11, 2005 43.19 43.36 41.84 42.98 3,730,526 +0.03(+0.07%)
May 10, 2005 42.94 43.20 42.78 42.95 2,489,137 -0.39(-0.90%)
May 09, 2005 43.00 43.50 42.52 43.34 3,526,745 +0.46(+1.07%)
May 06, 2005 43.03 43.09 42.70 42.88 2,592,360 +0.13(+0.30%)
May 05, 2005 43.01 43.11 42.33 42.75 3,746,570 -0.11(-0.26%)
May 04, 2005 41.96 43.00 41.93 42.86 4,735,717 +0.82(+1.95%)
May 03, 2005 41.25 42.58 41.14 42.04 4,665,804 +0.77(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.